3676 (株)デジタルハーツホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,334	2,374	2,284	2,336	98,300	2,336
2021-12-29	2,376	2,409	2,351	2,384	74,300	2,384
2021-12-28	2,355	2,411	2,327	2,408	81,800	2,408
2021-12-27	2,371	2,373	2,300	2,327	60,300	2,327
2021-12-24	2,380	2,431	2,362	2,371	77,700	2,371
2021-12-23	2,393	2,426	2,351	2,373	76,100	2,373
2021-12-22	2,336	2,403	2,321	2,385	80,900	2,385
2021-12-21	2,301	2,380	2,260	2,360	137,100	2,360
2021-12-20	2,318	2,348	2,245	2,262	136,900	2,262
2021-12-17	2,391	2,404	2,303	2,314	174,400	2,314
2021-12-16	2,570	2,570	2,451	2,465	111,300	2,465
2021-12-15	2,449	2,529	2,435	2,497	154,300	2,497
2021-12-14	2,540	2,602	2,482	2,499	187,200	2,499
2021-12-13	2,630	2,700	2,541	2,579	208,000	2,579
2021-12-10	2,602	2,647	2,524	2,544	274,600	2,544
2021-12-09	2,479	2,625	2,469	2,585	376,900	2,585
2021-12-08	2,404	2,473	2,404	2,469	233,800	2,469
2021-12-07	2,273	2,370	2,269	2,369	217,200	2,369
2021-12-06	2,240	2,251	2,174	2,199	185,400	2,199
2021-12-03	2,218	2,273	2,167	2,273	331,000	2,273
2021-12-02	2,416	2,435	2,261	2,268	348,600	2,268
2021-12-01	2,478	2,510	2,356	2,466	168,200	2,466
2021-11-30	2,500	2,566	2,478	2,478	230,700	2,478
2021-11-29	2,477	2,532	2,415	2,415	248,000	2,415
2021-11-26	2,496	2,549	2,464	2,527	196,300	2,527
2021-11-25	2,524	2,558	2,435	2,446	244,300	2,446
2021-11-24	2,503	2,524	2,374	2,399	285,100	2,399
2021-11-22	2,492	2,587	2,486	2,551	245,500	2,551
2021-11-19	2,512	2,532	2,428	2,444	205,900	2,444
2021-11-18	2,548	2,661	2,484	2,512	491,400	2,512
2021-11-17	2,458	2,458	2,360	2,403	145,100	2,403
2021-11-16	2,460	2,479	2,370	2,465	268,700	2,465
2021-11-15	2,464	2,493	2,404	2,471	322,300	2,471
2021-11-12	2,319	2,481	2,318	2,477	461,100	2,477
2021-11-11	2,268	2,359	2,185	2,297	727,100	2,297
2021-11-10	2,129	2,269	2,050	2,269	1,023,900	2,269
2021-11-09	1,890	1,915	1,835	1,869	282,000	1,869
2021-11-08	1,804	1,821	1,782	1,810	89,200	1,810
2021-11-05	1,819	1,819	1,774	1,804	117,800	1,804
2021-11-04	1,850	1,853	1,797	1,819	149,400	1,819
2021-11-02	1,854	1,860	1,825	1,838	97,000	1,838
2021-11-01	1,849	1,861	1,823	1,854	127,600	1,854
2021-10-29	1,825	1,838	1,802	1,809	100,400	1,809
2021-10-28	1,825	1,847	1,798	1,842	118,400	1,842
2021-10-27	1,884	1,888	1,838	1,842	110,900	1,842
2021-10-26	1,882	1,911	1,870	1,887	74,400	1,887
2021-10-25	1,850	1,856	1,814	1,824	120,400	1,824
2021-10-22	1,871	1,903	1,842	1,871	138,600	1,871
2021-10-21	1,896	1,908	1,860	1,869	172,000	1,869
2021-10-20	1,979	1,979	1,914	1,915	170,000	1,915
2021-10-19	1,999	2,010	1,957	1,986	173,300	1,986
2021-10-18	1,980	1,986	1,919	1,983	193,900	1,983
2021-10-15	1,968	1,969	1,935	1,960	112,300	1,960
2021-10-14	1,887	1,937	1,855	1,934	176,700	1,934
2021-10-13	1,855	1,905	1,824	1,887	91,500	1,887
2021-10-12	1,880	1,910	1,855	1,889	123,400	1,889
2021-10-11	1,868	1,900	1,807	1,889	204,000	1,889
2021-10-08	1,831	1,872	1,793	1,861	189,400	1,861
2021-10-07	1,830	1,877	1,789	1,791	203,900	1,791
2021-10-06	1,873	1,914	1,785	1,798	380,400	1,798
2021-10-05	1,908	1,920	1,837	1,887	201,000	1,887
2021-10-04	2,045	2,049	1,898	1,948	220,300	1,948
2021-10-01	2,000	2,051	1,964	2,035	203,000	2,035
2021-09-30	2,102	2,102	1,970	2,006	249,300	2,006
2021-09-29	2,086	2,141	2,048	2,131	164,900	2,131
2021-09-28	2,242	2,244	2,058	2,107	260,200	2,107
2021-09-27	2,379	2,408	2,277	2,284	154,900	2,284
2021-09-24	2,375	2,385	2,324	2,357	140,100	2,357
2021-09-22	2,260	2,325	2,251	2,310	131,100	2,310
2021-09-21	2,191	2,283	2,171	2,250	98,800	2,250
2021-09-17	2,275	2,282	2,230	2,260	154,700	2,260
2021-09-16	2,261	2,299	2,241	2,280	132,500	2,280
2021-09-15	2,228	2,264	2,196	2,261	106,800	2,261
2021-09-14	2,199	2,245	2,192	2,240	77,400	2,240
2021-09-13	2,185	2,198	2,144	2,191	84,000	2,191
2021-09-10	2,106	2,175	2,090	2,175	126,300	2,175
2021-09-09	2,073	2,114	2,070	2,100	108,800	2,100
2021-09-08	2,058	2,093	2,044	2,070	78,500	2,070
2021-09-07	2,059	2,075	2,039	2,064	70,900	2,064
2021-09-06	2,063	2,077	2,013	2,048	93,800	2,048
2021-09-03	1,996	2,060	1,986	2,042	92,000	2,042
2021-09-02	2,014	2,078	1,996	2,009	146,100	2,009
2021-09-01	1,965	2,012	1,965	1,993	146,900	1,993
2021-08-31	1,928	1,974	1,928	1,971	90,600	1,971
2021-08-30	1,899	1,926	1,872	1,911	115,000	1,911
2021-08-27	1,888	1,892	1,856	1,872	54,700	1,872
2021-08-26	1,896	1,922	1,878	1,913	50,800	1,913
2021-08-25	1,918	1,930	1,887	1,899	91,500	1,899
2021-08-24	1,850	1,950	1,830	1,940	195,100	1,940
2021-08-23	1,850	1,859	1,807	1,824	87,600	1,824
2021-08-20	1,806	1,871	1,806	1,818	116,700	1,818
2021-08-19	1,764	1,845	1,741	1,801	262,200	1,801
2021-08-18	1,705	1,744	1,689	1,713	66,700	1,713
2021-08-17	1,665	1,737	1,662	1,721	84,900	1,721
2021-08-16	1,698	1,719	1,663	1,670	97,200	1,670
2021-08-13	1,756	1,756	1,690	1,723	101,600	1,723
2021-08-12	1,793	1,835	1,743	1,794	154,200	1,794
2021-08-11	1,700	1,800	1,683	1,796	354,500	1,796
2021-08-10	1,578	1,615	1,570	1,591	58,000	1,591
2021-08-06	1,537	1,563	1,537	1,560	26,900	1,560
2021-08-05	1,537	1,539	1,515	1,519	16,900	1,519
2021-08-04	1,560	1,560	1,515	1,531	19,400	1,531
2021-08-03	1,580	1,580	1,545	1,545	25,700	1,545
2021-08-02	1,550	1,588	1,534	1,588	46,400	1,588
2021-07-30	1,577	1,578	1,508	1,512	42,300	1,512
2021-07-29	1,568	1,577	1,559	1,577	25,000	1,577
2021-07-28	1,571	1,588	1,565	1,588	33,500	1,588
2021-07-27	1,559	1,575	1,559	1,573	25,400	1,573
2021-07-26	1,546	1,556	1,529	1,553	43,900	1,553
2021-07-21	1,506	1,520	1,496	1,516	21,000	1,516
2021-07-20	1,479	1,510	1,479	1,488	39,000	1,488
2021-07-19	1,498	1,499	1,465	1,491	34,500	1,491
2021-07-16	1,508	1,519	1,491	1,511	17,800	1,511
2021-07-15	1,542	1,558	1,501	1,508	21,200	1,508
2021-07-14	1,541	1,555	1,530	1,542	25,200	1,542
2021-07-13	1,550	1,569	1,532	1,541	24,000	1,541
2021-07-12	1,523	1,551	1,523	1,551	23,200	1,551
2021-07-09	1,495	1,529	1,480	1,518	42,000	1,518
2021-07-08	1,530	1,530	1,496	1,507	26,600	1,507
2021-07-07	1,518	1,547	1,506	1,524	45,300	1,524
2021-07-06	1,515	1,531	1,504	1,517	37,100	1,517
2021-07-05	1,518	1,547	1,512	1,515	31,500	1,515
2021-07-02	1,500	1,529	1,500	1,518	25,000	1,518
2021-07-01	1,550	1,589	1,499	1,503	35,600	1,503
2021-06-30	1,525	1,537	1,506	1,536	24,900	1,536
2021-06-29	1,563	1,563	1,509	1,515	31,000	1,515
2021-06-28	1,572	1,592	1,545	1,574	45,200	1,574
2021-06-25	1,498	1,574	1,493	1,569	126,900	1,569
2021-06-24	1,495	1,523	1,470	1,470	36,200	1,470
2021-06-23	1,518	1,541	1,454	1,494	188,300	1,494
2021-06-22	1,514	1,526	1,506	1,506	29,400	1,506
2021-06-21	1,522	1,534	1,477	1,484	51,700	1,484
2021-06-18	1,551	1,568	1,540	1,542	30,500	1,542
2021-06-17	1,553	1,553	1,528	1,542	28,900	1,542
2021-06-16	1,576	1,576	1,536	1,552	29,500	1,552
2021-06-15	1,579	1,591	1,569	1,580	24,300	1,580
2021-06-14	1,540	1,574	1,531	1,571	24,700	1,571
2021-06-11	1,551	1,562	1,542	1,546	26,200	1,546
2021-06-10	1,557	1,557	1,518	1,532	27,100	1,532
2021-06-09	1,610	1,616	1,546	1,546	44,900	1,546
2021-06-08	1,537	1,603	1,537	1,599	82,900	1,599
2021-06-07	1,516	1,545	1,512	1,530	57,500	1,530
2021-06-04	1,461	1,526	1,461	1,521	89,400	1,521
2021-06-03	1,460	1,479	1,460	1,470	40,400	1,470
2021-06-02	1,471	1,475	1,456	1,466	52,400	1,466
2021-06-01	1,464	1,483	1,452	1,480	69,000	1,480
2021-05-31	1,440	1,471	1,435	1,460	114,300	1,460
2021-05-28	1,452	1,472	1,440	1,462	118,900	1,462
2021-05-27	1,474	1,474	1,435	1,458	148,700	1,458
2021-05-26	1,507	1,535	1,490	1,514	80,500	1,514
2021-05-25	1,561	1,565	1,508	1,513	81,200	1,513
2021-05-24	1,567	1,586	1,556	1,561	71,500	1,561
2021-05-21	1,598	1,627	1,573	1,607	171,700	1,607
2021-05-20	1,491	1,525	1,489	1,499	34,100	1,499
2021-05-19	1,445	1,520	1,436	1,492	49,900	1,492
2021-05-18	1,462	1,473	1,441	1,461	32,300	1,461
2021-05-17	1,527	1,539	1,442	1,445	88,300	1,445
2021-05-14	1,455	1,513	1,455	1,507	71,400	1,507
2021-05-13	1,577	1,577	1,441	1,441	113,500	1,441
2021-05-12	1,650	1,709	1,585	1,601	147,200	1,601
2021-05-11	1,604	1,616	1,572	1,572	116,700	1,572
2021-05-10	1,578	1,600	1,576	1,589	78,000	1,589
2021-05-07	1,550	1,581	1,539	1,577	57,200	1,577
2021-05-06	1,510	1,538	1,504	1,530	40,600	1,530
2021-04-30	1,490	1,506	1,487	1,491	22,600	1,491
2021-04-28	1,519	1,535	1,495	1,496	42,500	1,496
2021-04-27	1,521	1,548	1,511	1,534	53,100	1,534
2021-04-26	1,545	1,561	1,502	1,526	79,400	1,526
2021-04-23	1,520	1,520	1,479	1,481	61,700	1,481
2021-04-22	1,564	1,581	1,530	1,539	47,800	1,539
2021-04-21	1,552	1,552	1,526	1,535	47,600	1,535
2021-04-20	1,610	1,611	1,569	1,574	58,200	1,574
2021-04-19	1,599	1,629	1,565	1,623	75,400	1,623
2021-04-16	1,603	1,632	1,599	1,602	58,700	1,602
2021-04-15	1,614	1,615	1,581	1,595	67,100	1,595
2021-04-14	1,630	1,634	1,606	1,630	55,300	1,630
2021-04-13	1,640	1,661	1,635	1,645	69,300	1,645
2021-04-12	1,668	1,668	1,637	1,642	50,100	1,642
2021-04-09	1,650	1,677	1,647	1,670	64,600	1,670
2021-04-08	1,679	1,679	1,637	1,645	57,700	1,645
2021-04-07	1,635	1,695	1,633	1,692	101,200	1,692
2021-04-06	1,653	1,676	1,622	1,635	77,600	1,635
2021-04-05	1,620	1,666	1,614	1,647	134,800	1,647
2021-04-02	1,607	1,630	1,602	1,613	40,300	1,613
2021-04-01	1,630	1,632	1,597	1,607	45,900	1,607
2021-03-31	1,610	1,642	1,587	1,622	64,100	1,622
2021-03-30	1,589	1,626	1,571	1,607	131,400	1,607
2021-03-29	1,582	1,612	1,558	1,576	120,200	1,576
2021-03-26	1,510	1,583	1,502	1,563	154,900	1,563
2021-03-25	1,483	1,505	1,462	1,502	46,900	1,502
2021-03-24	1,483	1,497	1,480	1,490	48,700	1,490
2021-03-23	1,509	1,543	1,496	1,509	67,800	1,509
2021-03-22	1,486	1,519	1,476	1,515	49,700	1,515
2021-03-19	1,505	1,505	1,475	1,499	49,600	1,499
2021-03-18	1,499	1,518	1,494	1,516	64,900	1,516
2021-03-17	1,445	1,469	1,430	1,469	38,100	1,469
2021-03-16	1,463	1,467	1,450	1,461	32,900	1,461
2021-03-15	1,462	1,462	1,428	1,452	35,900	1,452
2021-03-12	1,468	1,468	1,453	1,462	44,400	1,462
2021-03-11	1,440	1,455	1,424	1,446	40,200	1,446
2021-03-10	1,412	1,435	1,400	1,428	45,000	1,428
2021-03-09	1,396	1,403	1,354	1,401	47,100	1,401
2021-03-08	1,410	1,420	1,376	1,389	53,500	1,389
2021-03-05	1,373	1,410	1,367	1,403	64,700	1,403
2021-03-04	1,373	1,397	1,348	1,396	57,700	1,396
2021-03-03	1,404	1,418	1,351	1,383	53,100	1,383
2021-03-02	1,430	1,431	1,378	1,398	49,100	1,398
2021-03-01	1,378	1,431	1,366	1,400	60,800	1,400
2021-02-26	1,392	1,397	1,351	1,352	79,600	1,352
2021-02-25	1,485	1,485	1,425	1,434	53,000	1,434
2021-02-24	1,465	1,486	1,461	1,469	70,900	1,469
2021-02-22	1,447	1,469	1,447	1,461	36,300	1,461
2021-02-19	1,434	1,460	1,430	1,436	51,200	1,436
2021-02-18	1,498	1,498	1,450	1,462	67,900	1,462
2021-02-17	1,506	1,506	1,474	1,489	49,900	1,489
2021-02-16	1,516	1,539	1,496	1,503	99,500	1,503
2021-02-15	1,485	1,530	1,484	1,508	122,800	1,508
2021-02-12	1,485	1,537	1,452	1,454	175,300	1,454
2021-02-10	1,395	1,492	1,390	1,487	356,300	1,487
2021-02-09	1,325	1,340	1,303	1,327	41,300	1,327
2021-02-08	1,298	1,325	1,290	1,319	65,100	1,319
2021-02-05	1,282	1,295	1,275	1,287	32,200	1,287
2021-02-04	1,301	1,301	1,268	1,282	33,200	1,282
2021-02-03	1,269	1,307	1,269	1,301	35,300	1,301
2021-02-02	1,274	1,277	1,254	1,276	27,500	1,276
2021-02-01	1,256	1,272	1,237	1,257	51,100	1,257
2021-01-29	1,318	1,322	1,257	1,265	109,000	1,265
2021-01-28	1,288	1,318	1,279	1,318	192,100	1,318
2021-01-27	1,338	1,346	1,311	1,318	52,400	1,318
2021-01-26	1,338	1,365	1,320	1,335	50,800	1,335
2021-01-25	1,368	1,368	1,319	1,339	70,500	1,339
2021-01-22	1,344	1,385	1,326	1,378	89,200	1,378
2021-01-21	1,361	1,363	1,332	1,353	116,300	1,353
2021-01-20	1,301	1,363	1,298	1,363	162,600	1,363
2021-01-19	1,300	1,326	1,291	1,291	121,400	1,291
2021-01-18	1,223	1,297	1,218	1,293	126,500	1,293
2021-01-15	1,225	1,248	1,218	1,227	167,900	1,227
2021-01-14	1,230	1,256	1,226	1,228	77,200	1,228
2021-01-13	1,241	1,241	1,226	1,237	34,500	1,237
2021-01-12	1,228	1,243	1,216	1,241	75,100	1,241
2021-01-08	1,228	1,241	1,218	1,241	64,800	1,241
2021-01-07	1,237	1,241	1,227	1,231	43,900	1,231
2021-01-06	1,243	1,251	1,215	1,230	82,700	1,230
2021-01-05	1,244	1,253	1,226	1,247	54,400	1,247
2021-01-04	1,263	1,265	1,239	1,247	48,000	1,247

分割・併合履歴： [2016-09-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3676 (株)デジタルハーツホールディングス の時系列データ [2021年度]

3676 (株)デジタルハーツホールディングスの時系列データ [2021年度]